121.83
-1.61(-1.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 122.46 | 121.83 | 121.83 | 125.5 | 121.81 | 17.84M |
| February 12, 2026 | 122.16 | 123.44 | 123.44 | 125.54 | 120.8 | 23.48M |
| February 11, 2026 | 120.5 | 120.7 | 120.7 | 122.22 | 119.15 | 13.29M |
| February 10, 2026 | 125.05 | 122.19 | 122.19 | 126.9 | 121.68 | 17.83M |
| February 09, 2026 | 126.98 | 125.48 | 125.48 | 127.24 | 123.42 | 18.39M |
| February 06, 2026 | 126.6 | 123.63 | 123.63 | 126.98 | 123.41 | 16.44M |
| February 05, 2026 | 127.45 | 128.33 | 128.33 | 129.74 | 125 | 18.02M |
| February 04, 2026 | 131.33 | 132.15 | 132.15 | 132.52 | 126.01 | 25.96M |
| February 03, 2026 | 134.18 | 133.73 | 133.73 | 136.43 | 131.14 | 27.6M |
| February 02, 2026 | 138.05 | 127.89 | 127.89 | 139 | 127.2 | 35.9M |
| January 30, 2026 | 138.1 | 143.8 | 143.8 | 148.08 | 138.1 | 39.17M |
| January 29, 2026 | 148.68 | 137.27 | 137.27 | 150 | 136.7 | 44.53M |
| January 28, 2026 | 140 | 147.5 | 147.5 | 151.98 | 139.2 | 42.8M |
| January 27, 2026 | 128.69 | 139.35 | 139.35 | 142.18 | 127 | 41.56M |
| January 26, 2026 | 129.24 | 130.61 | 130.61 | 134.88 | 127.4 | 27.8M |
| January 23, 2026 | 130 | 128.55 | 128.55 | 135.88 | 126.73 | 29.68M |
| January 22, 2026 | 135.6 | 132.81 | 132.81 | 139.97 | 130 | 37.16M |
| January 21, 2026 | 128 | 130.92 | 130.92 | 135.5 | 126.58 | 40.26M |
| January 20, 2026 | 123.8 | 128 | 128 | 135.3 | 123.35 | 38.84M |
| January 19, 2026 | 125.07 | 125.58 | 125.58 | 130 | 122.5 | 36.38M |
| January 16, 2026 | 120 | 123.8 | 123.8 | 126.31 | 117.51 | 43.46M |
| January 15, 2026 | 113 | 117.42 | 117.42 | 119 | 112.9 | 28.38M |
| January 14, 2026 | 117.38 | 115.13 | 115.13 | 121.19 | 113.86 | 39.57M |
| January 13, 2026 | 118.97 | 115.96 | 115.96 | 120.45 | 113.68 | 32.93M |
| January 12, 2026 | 120.2 | 118.97 | 118.97 | 121.46 | 116.3 | 38.1M |
| January 09, 2026 | 121 | 117.75 | 117.75 | 121.02 | 116.67 | 34.84M |
| January 08, 2026 | 124.32 | 121.02 | 121.02 | 126.8 | 120.6 | 33.52M |
| January 07, 2026 | 131 | 124.01 | 124.01 | 133 | 122.3 | 55.18M |
| January 06, 2026 | 114.17 | 125.16 | 125.16 | 127.99 | 113.08 | 57.33M |
| January 05, 2026 | 109.09 | 115.69 | 115.69 | 115.97 | 109.04 | 40.25M |
| December 31, 2025 | 114.63 | 106.04 | 106.04 | 114.8 | 105.71 | 29.87M |
| December 30, 2025 | 112.04 | 112.39 | 112.39 | 113.6 | 107.56 | 34.91M |
| December 29, 2025 | 110.87 | 110.98 | 110.98 | 116.23 | 109.88 | 28.37M |
| December 26, 2025 | 116 | 111.38 | 111.38 | 117.99 | 110.2 | 41.51M |
| December 25, 2025 | 112 | 114.06 | 114.06 | 116 | 108.6 | 51.36M |
| December 24, 2025 | 102 | 107.19 | 107.19 | 112.22 | 102 | 55.51M |
| December 23, 2025 | 93.55 | 99.2 | 99.2 | 101.37 | 93.55 | 41.2M |
| December 22, 2025 | 91.06 | 94.1 | 94.1 | 95.6 | 91.06 | 27.73M |
| December 19, 2025 | 95 | 90.16 | 90.16 | 95.85 | 90.1 | 25.83M |
| December 18, 2025 | 93.47 | 93.82 | 93.82 | 96.78 | 93.22 | 22.81M |
| December 17, 2025 | 91.04 | 93.37 | 93.37 | 93.7 | 89.33 | 19.28M |
| December 16, 2025 | 92.69 | 91.05 | 91.05 | 96.59 | 90.82 | 19.1M |
| December 15, 2025 | 97.55 | 93.24 | 93.24 | 98 | 93 | 22.75M |
| December 12, 2025 | 93.76 | 98.25 | 98.25 | 101.03 | 91.99 | 35.07M |
| December 11, 2025 | 98.3 | 93.62 | 93.62 | 99 | 93.6 | 25.56M |
| December 10, 2025 | 97.3 | 97.95 | 97.95 | 99.84 | 95.51 | 28.22M |
| December 09, 2025 | 92.1 | 97.06 | 97.06 | 100.88 | 92.08 | 45.41M |
| December 08, 2025 | 91.43 | 93.85 | 93.85 | 94.39 | 91 | 32.49M |
| December 05, 2025 | 92.94 | 91.43 | 91.43 | 93.5 | 90 | 18.67M |
| December 04, 2025 | 77.71 | 92.38 | 92.38 | 92.97 | 77.71 | 21.83M |
| December 03, 2025 | 94.3 | 92.98 | 92.98 | 95.31 | 92.26 | 32.4M |
| December 02, 2025 | 96.14 | 91.63 | 91.63 | 96.14 | 91.38 | 48.34M |
| December 01, 2025 | 80.64 | 95.28 | 95.28 | 95.28 | 80.64 | 70.93M |
| November 28, 2025 | 77.71 | 79.4 | 79.4 | 79.5 | 77.35 | 13.78M |
| November 27, 2025 | 78.78 | 78.01 | 78.01 | 80.86 | 78 | 15.25M |
| November 26, 2025 | 78.26 | 78.78 | 78.78 | 79.99 | 77.9 | 13.46M |
| November 25, 2025 | 79.25 | 79.07 | 79.07 | 80.81 | 78.72 | 18.1M |
| November 24, 2025 | 77.89 | 77.4 | 77.4 | 78.39 | 76.5 | 15.1M |
| November 21, 2025 | 81.29 | 77.58 | 77.58 | 82.75 | 77.57 | 28.43M |
| November 20, 2025 | 88.99 | 85.25 | 85.25 | 89.28 | 84.13 | 22.78M |